Hemi
HEMI
Rank #934
$0.0142
Updated 4 months ago
Market Cap
$13.89M
24h Volume
$8.10M
Avg Volume (6m)
$15.35M
24h High/Low
$0.0153
$0.0136
$0.0136
Price Chart
Categories & Chains
Categories
Smart Contract Platform
BNB Chain Ecosystem
Hemi Ecosystem
Binance HODLer Airdrops
Modular Blockchain
BTCfi Protocol
Binance Wallet IDO
Chains
Ethereum
0xeb964a1a6fab73b...
Binance Smart Chain
0x5ffd0eadc186af9...
Hemi
0x99e3de3817f6081...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0142 | $0.0153 | $0.0136 | $0.0142 | $8.10M | $13.89M |
| Dec 2, 2025 | $0.0140 | $0.0152 | $0.0136 | $0.0145 | $9.62M | $13.78M |
| Dec 1, 2025 | $0.0161 | $0.0161 | $0.0136 | $0.0138 | $14.25M | $13.98M |
| Nov 30, 2025 | $0.0174 | $0.0174 | $0.0163 | $0.0163 | $21.00M | $16.25M |
| Nov 29, 2025 | $0.0208 | $0.0208 | $0.0177 | $0.0177 | $14.28M | $18.67M |
| Nov 28, 2025 | $0.0213 | $0.0215 | $0.0207 | $0.0208 | $8.73M | $20.57M |
| Nov 27, 2025 | $0.0232 | $0.0235 | $0.0214 | $0.0214 | $13.79M | $21.88M |
| Nov 26, 2025 | $0.0257 | $0.0265 | $0.0229 | $0.0234 | $72.27M | $23.60M |
| Nov 25, 2025 | $0.0211 | $0.0287 | $0.0211 | $0.0265 | $59.26M | $24.07M |
| Nov 24, 2025 | $0.0195 | $0.0216 | $0.0194 | $0.0212 | $10.15M | $19.84M |
| Nov 23, 2025 | $0.0199 | $0.0205 | $0.0190 | $0.0195 | $9.17M | $19.24M |
| Nov 22, 2025 | $0.0201 | $0.0219 | $0.0197 | $0.0199 | $16.78M | $19.79M |
| Nov 21, 2025 | $0.0205 | $0.0216 | $0.0186 | $0.0198 | $14.69M | $19.70M |
| Nov 20, 2025 | $0.0216 | $0.0232 | $0.0202 | $0.0212 | $8.26M | $20.89M |
| Nov 19, 2025 | $0.0230 | $0.0230 | $0.0207 | $0.0213 | $7.29M | $21.44M |
| Nov 18, 2025 | $0.0220 | $0.0233 | $0.0215 | $0.0230 | $10.38M | $21.79M |
| Nov 17, 2025 | $0.0253 | $0.0253 | $0.0219 | $0.0221 | $10.91M | $22.69M |
| Nov 16, 2025 | $0.0259 | $0.0262 | $0.0243 | $0.0248 | $7.03M | $24.69M |
| Nov 15, 2025 | $0.0272 | $0.0280 | $0.0259 | $0.0260 | $8.72M | $26.46M |
| Nov 14, 2025 | $0.0291 | $0.0291 | $0.0264 | $0.0275 | $11.92M | $26.74M |
| Nov 13, 2025 | $0.0315 | $0.0318 | $0.0284 | $0.0288 | $9.71M | $29.78M |
| Nov 12, 2025 | $0.0324 | $0.0332 | $0.0315 | $0.0319 | $10.14M | $31.64M |
| Nov 11, 2025 | $0.0335 | $0.0364 | $0.0334 | $0.0335 | $10.31M | $32.88M |
| Nov 10, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $25.77M | $36.73M |
| Nov 9, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $9.97M | $33.57M |
| Nov 8, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $15.58M | $34.92M |
| Nov 7, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $13.64M | $32.69M |
| Nov 6, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $16.16M | $36.24M |
| Nov 5, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $20.61M | $35.38M |
| Nov 4, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $14.42M | $34.51M |
| Nov 3, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $8.41M | $39.65M |
| Nov 2, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $8.51M | $40.80M |
| Nov 1, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $12.05M | $40.88M |
| Oct 31, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $17.44M | $38.39M |
| Oct 30, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $12.62M | $47.84M |
| Oct 29, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $11.67M | $49.89M |
| Oct 28, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $14.28M | $53.49M |